Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameris Bancorp (NQ: ABCB )

49.85 -0.22 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.040 9.040 8.863 9.005 31,343 -0.04(-0.39%)
Mar 30, 2011 8.996 9.040 8.792 9.040 30,190 +0.05(+0.59%)
Mar 29, 2011 8.907 8.996 8.872 8.987 30,072 +0.05(+0.60%)
Mar 28, 2011 8.916 9.005 8.916 8.934 22,459 -0.02(-0.20%)
Mar 25, 2011 8.978 9.040 8.872 8.952 33,703 +0.04(+0.40%)
Mar 24, 2011 9.032 9.032 8.872 8.916 26,666 -0.03(-0.30%)
Mar 23, 2011 8.730 8.952 8.606 8.943 67,387 +0.17(+1.92%)
Mar 22, 2011 8.854 8.854 8.721 8.774 20,469 -0.09(-1.00%)
Mar 21, 2011 8.774 8.890 8.677 8.863 41,064 +0.09(+1.01%)
Mar 18, 2011 8.544 8.774 8.482 8.774 136,984 +0.30(+3.56%)
Mar 17, 2011 8.464 8.615 8.322 8.473 54,129 +0.17(+2.03%)
Mar 16, 2011 8.225 8.331 8.154 8.305 78,509 +0.04(+0.54%)
Mar 15, 2011 8.172 8.393 8.110 8.260 69,389 -0.19(-2.20%)
Mar 14, 2011 8.482 8.526 8.447 8.447 60,195 -0.17(-1.95%)
Mar 11, 2011 8.571 8.704 8.482 8.615 42,355 +0.03(+0.31%)
Mar 10, 2011 8.739 8.739 8.473 8.588 82,461 -0.25(-2.81%)
Mar 09, 2011 8.863 8.872 8.748 8.837 18,262 -0.03(-0.30%)
Mar 08, 2011 8.571 8.863 8.571 8.863 38,915 +0.32(+3.73%)
Mar 07, 2011 8.801 8.801 8.544 8.544 50,873 -0.24(-2.72%)
Mar 04, 2011 8.872 8.872 8.730 8.783 30,786 -0.12(-1.29%)
Mar 03, 2011 8.899 8.996 8.863 8.899 66,757 +0.05(+0.60%)
Mar 02, 2011 8.845 8.890 8.757 8.845 46,974 -0.04(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.